Skip to main content

Wisa Technologies Inc (NQ: WISA )

0.0210 -0.0002 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 221.00 221.00 214.00 215.00 5,304 -8.00(-3.59%)
Jun 29, 2020 223.00 224.00 218.00 223.00 3,722 +6.00(+2.76%)
Jun 26, 2020 229.00 230.00 214.00 217.00 9,009 -11.00(-4.82%)
Jun 25, 2020 230.00 235.00 223.00 228.00 4,697 -4.00(-1.72%)
Jun 24, 2020 235.00 237.00 221.00 232.00 10,965 -12.00(-4.92%)
Jun 23, 2020 240.00 253.00 229.00 244.00 28,930 +16.00(+7.02%)
Jun 22, 2020 222.00 231.00 220.00 228.00 9,845 +8.00(+3.64%)
Jun 19, 2020 223.00 226.59 218.00 220.00 4,150 -4.00(-1.79%)
Jun 18, 2020 225.00 227.00 220.00 224.00 3,472 -5.00(-2.18%)
Jun 17, 2020 221.00 245.00 218.00 229.00 16,319 +8.00(+3.62%)
Jun 16, 2020 230.00 231.00 220.00 221.00 4,290 -4.00(-1.78%)
Jun 15, 2020 218.00 226.00 212.00 225.00 7,038 +0.00(+0.00%)
Jun 12, 2020 227.00 231.00 216.00 225.00 10,563 +0.00(+0.00%)
Jun 11, 2020 236.00 240.00 224.00 225.00 9,252 -15.00(-6.25%)
Jun 10, 2020 249.00 254.00 236.00 240.00 27,930 -60.00(-20.00%)
Jun 09, 2020 256.00 300.00 240.00 300.00 23,619 +48.00(+19.05%)
Jun 08, 2020 232.00 257.00 223.00 252.00 23,189 +19.00(+8.15%)
Jun 05, 2020 239.00 240.00 230.00 233.00 7,595 -3.00(-1.27%)
Jun 04, 2020 235.00 240.00 216.00 236.00 38,839 -51.00(-17.77%)
Jun 03, 2020 338.00 385.00 270.00 287.00 243,751 +54.00(+23.18%)
Jun 02, 2020 238.00 238.00 230.00 233.00 1,548 -1.00(-0.43%)
Jun 01, 2020 225.00 248.00 222.00 234.00 5,771 +9.00(+4.00%)
May 29, 2020 225.00 228.61 221.00 225.00 1,888 -3.00(-1.32%)
May 28, 2020 233.00 238.00 228.00 228.00 2,346 -13.00(-5.39%)
May 27, 2020 252.00 254.00 229.00 241.00 4,656 -22.00(-8.37%)
May 26, 2020 265.00 280.00 253.00 263.00 11,667 +19.00(+7.79%)
May 22, 2020 230.00 249.00 223.00 244.00 5,592 +12.00(+5.17%)
May 21, 2020 227.00 233.00 222.00 232.00 1,521 +4.00(+1.75%)
May 20, 2020 225.00 237.00 224.00 228.00 3,057 +5.00(+2.24%)
May 19, 2020 231.00 234.00 222.00 223.00 1,573 -8.00(-3.46%)
May 18, 2020 235.00 242.00 228.00 231.00 2,508 -3.00(-1.28%)
May 15, 2020 230.00 240.00 220.00 234.00 3,839 +2.00(+0.86%)
May 14, 2020 255.00 257.00 230.00 232.00 7,483 +0.00(+0.00%)
May 13, 2020 233.00 240.00 225.00 232.00 2,789 -4.00(-1.69%)
May 12, 2020 245.00 248.00 232.00 236.00 2,485 -7.00(-2.88%)
May 11, 2020 239.00 258.00 230.00 243.00 5,212 +3.00(+1.25%)
May 08, 2020 242.00 249.00 235.00 240.00 1,430 +0.00(+0.00%)
May 07, 2020 245.00 253.00 239.00 240.00 2,045 -6.00(-2.44%)
May 06, 2020 238.00 254.00 237.00 246.00 3,045 +3.00(+1.23%)
May 05, 2020 240.00 245.00 237.00 243.00 1,594 +3.00(+1.25%)
May 04, 2020 241.00 255.00 234.00 240.00 4,574 +2.00(+0.84%)
May 01, 2020 241.00 245.00 228.00 238.00 3,013 +1.00(+0.42%)
Apr 30, 2020 250.00 252.00 220.00 237.00 3,619 -17.00(-6.69%)
Apr 29, 2020 264.00 272.00 254.00 254.00 5,008 +1.00(+0.40%)
Apr 28, 2020 266.00 275.00 251.00 253.00 6,460 -6.00(-2.32%)
Apr 27, 2020 242.00 283.00 242.00 259.00 12,981 +14.00(+5.71%)
Apr 24, 2020 248.00 259.00 232.00 245.00 2,995 -5.00(-2.00%)
Apr 23, 2020 241.00 268.00 226.00 250.00 9,834 +15.00(+6.38%)
Apr 22, 2020 269.00 269.00 230.00 235.00 5,447 -19.00(-7.48%)
Apr 21, 2020 239.00 259.00 220.00 254.00 24,011 -175.00(-40.79%)
Apr 20, 2020 455.00 600.00 390.00 429.00 2,938 -101.00(-19.06%)
Apr 17, 2020 521.00 627.20 490.00 530.00 837 -7.86(-1.46%)
Apr 16, 2020 639.00 737.00 525.00 537.86 269 -38.14(-6.62%)
Apr 15, 2020 653.00 653.00 550.00 576.00 164 -124.00(-17.71%)
Apr 14, 2020 560.00 700.00 552.00 700.00 416 +149.00(+27.04%)
Apr 13, 2020 493.00 654.00 475.00 551.00 134 +81.00(+17.23%)
Apr 09, 2020 550.00 550.00 451.00 470.00 321 -50.00(-9.62%)
Apr 08, 2020 501.20 540.00 352.80 520.00 184 +60.00(+13.04%)
Apr 07, 2020 500.00 500.00 440.00 460.00 45 -40.00(-8.00%)
Apr 06, 2020 480.00 520.00 480.00 500.00 15 +20.20(+4.21%)
Apr 03, 2020 572.00 572.00 440.20 479.80 48 -65.00(-11.93%)
Apr 02, 2020 706.00 706.00 540.20 544.80 45 -15.40(-2.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.